Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.480	3.570	3.447	3.545	8,432,820	+0.07(+2.12%)
Nov 27, 2019	3.480	3.508	3.439	3.471	10,905,883	-0.04(-1.17%)
Nov 26, 2019	3.439	3.529	3.435	3.512	14,794,451	+0.08(+2.39%)
Nov 25, 2019	3.463	3.512	3.431	3.431	12,038,589	-0.05(-1.41%)
Nov 22, 2019	3.562	3.566	3.471	3.480	9,080,399	-0.04(-1.16%)
Nov 21, 2019	3.570	3.627	3.504	3.521	17,626,874	-0.07(-2.05%)
Nov 20, 2019	3.504	3.594	3.496	3.594	11,948,833	+0.10(+2.81%)
Nov 19, 2019	3.471	3.553	3.463	3.496	12,567,265	+0.00(+0.00%)
Nov 18, 2019	3.431	3.521	3.431	3.496	12,132,093	+0.05(+1.43%)
Nov 15, 2019	3.471	3.521	3.439	3.447	10,627,407	-0.05(-1.41%)
Nov 14, 2019	3.537	3.537	3.439	3.496	19,616,400	+0.00(+0.00%)
Nov 13, 2019	3.570	3.602	3.488	3.496	19,402,572	-0.02(-0.47%)
Nov 12, 2019	3.390	3.529	3.349	3.512	23,970,362	+0.13(+3.87%)
Nov 11, 2019	3.406	3.471	3.381	3.381	14,268,559	-0.03(-0.96%)
Nov 08, 2019	3.373	3.512	3.357	3.414	16,272,534	-0.06(-1.65%)
Nov 07, 2019	3.783	3.807	3.332	3.471	37,314,988	-0.47(-11.85%)
Nov 06, 2019	3.946	3.979	3.873	3.938	20,775,024	+0.02(+0.63%)
Nov 05, 2019	3.848	3.938	3.774	3.914	22,396,600	+0.00(+0.00%)
Nov 04, 2019	3.938	3.971	3.897	3.914	12,898,723	-0.05(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.